REX American Resources Stock Price History
NYSE: REXIndustrialsMajor ChemicalsUSD
42.09-2.75 (-6.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REX price history at a glance
The price history for REX American Resources (REX) on this page begins on July 16, 1984, when the stock closed at $0.3704; it most recently closed at $42.09 on October 5, 2026. The highest price in this record is $53.36, reached on May 4, 2026; the latest close is 21.1% below that peak. Across the 41 complete calendar years in the table, REX finished higher in 24 and lower in 17. Its best year was 1993 (+162.3%) and its worst was 1996 (-54.2%).
Over roughly 42 years the share price changed +11263.4%, a 11.9% compound annual price return (excluding dividends). In the last 12 months alone, REX has gained 37.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $53.36
- Date of high
- May 4, 2026
- Low since 1984
- $0.1759
- Date of low
- Nov 5, 1990
- 52-week high
- $53.36
- 52-week low
- $30.46
- Last close
- $42.09
REX returns
1 week
-2.95%
1 month
-1.52%
3 months
-10.64%
6 months
-4.80%
Year to date
+30.23%
1 year
+37.68%
3 years
+134.22%
5 years
+191.18%
REX price return, excluding dividends.
REX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.09 | +29.91% |
| 2025 | 32.40 | +49.86% |
| 2024 | 21.62 | -8.58% |
| 2023 | 23.65 | +48.46% |
| 2022 | 15.93 | -0.44% |
| 2021 | 16.00 | +30.67% |
| 2020 | 12.25 | -11.36% |
| 2019 | 13.82 | +21.56% |
| 2018 | 11.37 | -17.63% |
| 2017 | 13.80 | -16.16% |
| 2016 | 16.46 | +82.63% |
| 2015 | 9.01 | -13.85% |
| 2014 | 10.46 | +50.14% |
| 2013 | 6.97 | +103.70% |
| 2012 | 3.42 | -7.19% |
| 2011 | 3.69 | +43.95% |
| 2010 | 2.56 | +9.25% |
| 2009 | 2.34 | +77.08% |
| 2008 | 1.32 | -48.48% |
| 2007 | 2.57 | -13.14% |
| 2006 | 2.96 | +17.95% |
| 2005 | 2.51 | -0.99% |
| 2004 | 2.53 | +5.93% |
| 2003 | 2.39 | +32.78% |
| 2002 | 1.80 | -42.10% |
| 2001 | 3.11 | +152.45% |
| 2000 | 1.23 | -52.50% |
| 1999 | 2.59 | +159.26% |
| 1998 | 1.00 | +31.70% |
| 1997 | 0.7593 | +26.15% |
| 1996 | 0.6019 | -54.22% |
| 1995 | 1.31 | +9.23% |
| 1994 | 1.20 | -28.18% |
| 1993 | 1.68 | +162.31% |
| 1992 | 0.6389 | +32.69% |
| 1991 | 0.4815 | +73.33% |
| 1990 | 0.2778 | +3.46% |
| 1989 | 0.2685 | -36.96% |
| 1988 | 0.4259 | +48.40% |
| 1987 | 0.287 | -49.19% |
| 1986 | 0.5648 | -44.21% |
| 1985 | 1.01 | +146.00% |
| 1984* | 0.4115 | +11.10% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
REX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.61 | 45.80 | 41.82 | 42.09 | -6.13% | |
| 44.81 | 45.28 | 44.72 | 44.84 | +1.20% | |
| 44.07 | 44.91 | 44.04 | 44.31 | +0.61% | |
| 43.33 | 45.00 | 43.04 | 44.04 | +1.45% | |
| 43.30 | 44.29 | 42.87 | 43.41 | +0.09% | |
| 43.62 | 43.86 | 43.15 | 43.37 | -0.87% | |
| 43.45 | 43.94 | 42.47 | 43.75 | +0.69% | |
| 42.95 | 43.79 | 42.34 | 43.45 | +2.02% | |
| 42.44 | 44.12 | 42.16 | 42.59 | -0.05% | |
| 43.17 | 43.39 | 42.60 | 42.61 | -0.54% | |
| 42.95 | 43.22 | 42.32 | 42.84 | -1.02% | |
| 44.10 | 44.40 | 43.28 | 43.28 | -1.66% | |
| 44.33 | 44.35 | 43.54 | 44.01 | -0.54% | |
| 43.13 | 44.63 | 42.60 | 44.25 | +2.60% | |
| 43.34 | 44.42 | 43.11 | 43.13 | -0.23% | |
| 42.99 | 43.26 | 42.18 | 43.23 | +1.15% | |
| 42.16 | 43.35 | 41.91 | 42.74 | +0.94% | |
| 41.85 | 42.36 | 41.20 | 42.34 | -0.05% | |
| 41.62 | 42.43 | 41.39 | 42.36 | +1.03% | |
| 42.10 | 42.69 | 41.27 | 41.93 | +0.74% | |
| 42.16 | 42.56 | 41.20 | 41.62 | -1.21% | |
| 43.35 | 43.43 | 42.11 | 42.13 | -1.43% | |
| 43.09 | 43.59 | 42.18 | 42.74 | +0.28% | |
| 41.75 | 43.42 | 41.59 | 42.62 | +2.80% | |
| 41.78 | 42.11 | 41.20 | 41.46 | -0.38% | |
| 42.80 | 43.29 | 41.11 | 41.62 | -2.76% | |
| 39.99 | 42.95 | 39.99 | 42.80 | +1.93% | |
| 41.22 | 42.09 | 39.70 | 41.99 | +2.22% | |
| 41.84 | 41.84 | 40.17 | 41.08 | -0.65% | |
| 41.02 | 41.51 | 40.07 | 41.35 | +0.90% | |
| 42.36 | 42.71 | 40.78 | 40.98 | -3.67% | |
| 41.08 | 42.85 | 41.08 | 42.54 | +2.48% | |
| 42.18 | 42.21 | 41.45 | 41.51 | -2.10% | |
| 44.49 | 44.90 | 42.32 | 42.40 | -5.08% | |
| 44.70 | 45.10 | 44.03 | 44.67 | +0.63% | |
| 44.15 | 44.78 | 43.92 | 44.39 | +1.19% | |
| 44.50 | 45.00 | 43.79 | 43.87 | -0.57% | |
| 45.41 | 45.46 | 44.03 | 44.12 | -2.24% | |
| 44.63 | 45.43 | 44.59 | 45.13 | +1.21% | |
| 44.05 | 44.82 | 43.93 | 44.59 | +2.06% | |
| 43.67 | 44.10 | 43.58 | 43.69 | -0.05% | |
| 42.96 | 43.90 | 42.86 | 43.71 | +0.83% | |
| 43.62 | 44.00 | 43.19 | 43.35 | +0.16% | |
| 42.80 | 43.95 | 42.78 | 43.28 | +1.12% | |
| 43.25 | 44.38 | 42.50 | 42.80 | -1.13% | |
| 44.18 | 44.52 | 43.01 | 43.29 | -1.86% | |
| 44.64 | 44.65 | 43.27 | 44.11 | -0.74% | |
| 43.01 | 44.54 | 42.60 | 44.44 | +3.01% | |
| 42.38 | 43.28 | 42.11 | 43.14 | +0.23% | |
| 43.79 | 43.79 | 42.81 | 43.04 | -1.58% | |
| 42.33 | 44.03 | 42.33 | 43.73 | +3.58% | |
| 43.31 | 43.50 | 41.69 | 42.22 | -0.54% | |
| 44.08 | 44.13 | 42.42 | 42.45 | -2.99% | |
| 44.00 | 44.50 | 43.40 | 43.76 | -1.46% | |
| 45.10 | 45.30 | 44.26 | 44.41 | -2.03% | |
| 46.94 | 47.28 | 45.22 | 45.33 | -3.10% | |
| 47.11 | 47.42 | 46.44 | 46.78 | -0.38% | |
| 46.27 | 47.55 | 46.18 | 46.96 | +1.73% | |
| 47.19 | 47.24 | 46.04 | 46.16 | -2.45% | |
| 46.48 | 48.01 | 45.68 | 47.32 | +2.65% | |
| 45.85 | 46.99 | 45.85 | 46.10 | +0.41% | |
| 47.24 | 47.24 | 45.65 | 45.91 | -2.44% | |
| 48.13 | 48.13 | 46.94 | 47.06 | -1.26% | |
| 47.71 | 48.30 | 47.10 | 47.66 | +1.19% | |
| 46.96 | 47.51 | 46.68 | 47.10 | +0.51% | |
| 47.41 | 47.96 | 46.25 | 46.86 | -1.33% | |
| 46.31 | 47.68 | 46.31 | 47.49 | +3.06% | |
| 45.66 | 46.28 | 44.98 | 46.08 | +1.27% | |
| 44.98 | 45.86 | 44.98 | 45.50 | +1.16% | |
| 45.61 | 46.27 | 44.77 | 44.98 | -1.14% | |
| 45.08 | 46.01 | 44.91 | 45.50 | +0.78% | |
| 45.18 | 45.80 | 44.71 | 45.15 | +1.03% | |
| 44.23 | 45.19 | 43.90 | 44.69 | +1.29% | |
| 43.25 | 44.18 | 43.12 | 44.12 | +1.64% | |
| 42.85 | 43.62 | 42.48 | 43.41 | +0.23% | |
| 42.39 | 43.60 | 42.23 | 43.31 | +0.09% | |
| 43.71 | 44.16 | 43.25 | 43.27 | -1.59% | |
| 43.95 | 44.57 | 42.34 | 43.97 | +0.30% | |
| 43.58 | 43.96 | 42.86 | 43.84 | +1.32% | |
| 43.72 | 44.34 | 43.12 | 43.27 | -0.94% | |
| 42.90 | 43.70 | 42.64 | 43.68 | +1.65% | |
| 43.03 | 43.68 | 42.30 | 42.97 | -2.21% | |
| 42.60 | 44.17 | 42.60 | 43.94 | +2.19% | |
| 44.06 | 44.36 | 42.65 | 43.00 | -1.89% | |
| 44.67 | 44.85 | 43.67 | 43.83 | -0.81% | |
| 44.55 | 45.46 | 43.42 | 44.19 | -1.34% | |
| 45.96 | 46.43 | 44.39 | 44.79 | -0.29% | |
| 45.91 | 46.86 | 44.69 | 44.92 | -2.35% | |
| 45.75 | 46.44 | 45.23 | 46.00 | -0.61% | |
| 48.31 | 48.83 | 46.16 | 46.28 | -4.24% | |
| 49.22 | 49.69 | 47.75 | 48.33 | -2.15% | |
| 47.46 | 49.76 | 46.88 | 49.39 | +5.62% | |
| 48.05 | 48.06 | 45.42 | 46.76 | -3.11% | |
| 48.99 | 48.99 | 44.50 | 48.26 | -1.87% | |
| 47.59 | 49.55 | 47.10 | 49.18 | +1.67% | |
| 48.06 | 49.06 | 47.11 | 48.37 | -0.82% | |
| 48.27 | 49.39 | 48.25 | 48.77 | +0.49% | |
| 48.93 | 49.67 | 47.94 | 48.53 | -0.51% | |
| 49.93 | 50.10 | 48.09 | 48.78 | -1.13% | |
| 50.24 | 51.11 | 49.29 | 49.34 | -1.85% | |
| 50.04 | 51.14 | 49.70 | 50.27 | +0.42% | |
| 49.31 | 50.34 | 48.83 | 50.06 | +1.64% | |
| 49.15 | 49.79 | 48.85 | 49.25 | +1.21% | |
| 49.51 | 49.91 | 47.97 | 48.66 | -1.40% | |
| 49.64 | 49.95 | 48.81 | 49.35 | -0.10% | |
| 50.24 | 51.02 | 49.30 | 49.40 | -0.56% | |
| 48.59 | 50.23 | 48.36 | 49.68 | +2.05% | |
| 47.97 | 48.93 | 47.03 | 48.68 | +1.37% | |
| 50.31 | 50.31 | 47.56 | 48.02 | -6.08% | |
| 51.13 | 53.36 | 51.10 | 51.13 | -0.06% | |
| 49.98 | 51.36 | 49.49 | 51.16 | +2.38% | |
| 48.43 | 50.11 | 48.43 | 49.97 | +3.03% | |
| 47.87 | 48.91 | 47.76 | 48.50 | +0.19% | |
| 47.60 | 48.83 | 47.30 | 48.41 | +2.39% | |
| 47.19 | 47.96 | 46.74 | 47.28 | +0.06% | |
| 47.11 | 47.57 | 46.53 | 47.25 | +1.09% | |
| 46.33 | 46.75 | 45.59 | 46.74 | +0.41% | |
| 45.73 | 46.85 | 45.29 | 46.55 | +2.53% | |
| 45.21 | 45.41 | 44.67 | 45.40 | +1.00% | |
| 43.85 | 45.27 | 43.68 | 44.95 | +2.84% | |
| 43.20 | 44.23 | 43.11 | 43.71 | +1.53% | |
| 42.58 | 43.06 | 41.38 | 43.05 | -1.19% | |
| 43.01 | 43.73 | 42.36 | 43.57 | +1.07% | |
| 42.81 | 43.43 | 42.48 | 43.11 | +0.16% | |
| 42.68 | 43.06 | 42.10 | 43.04 | -0.09% | |
| 44.74 | 44.88 | 42.68 | 43.08 | -2.56% | |
| 44.02 | 44.30 | 43.35 | 44.21 | -0.16% | |
| 44.68 | 45.32 | 43.93 | 44.28 | -0.56% | |
| 44.56 | 45.45 | 43.05 | 44.53 | -2.92% | |
| 45.12 | 45.98 | 45.04 | 45.87 | +1.91% | |
| 44.99 | 45.39 | 44.61 | 45.01 | -0.88% | |
| 45.05 | 45.90 | 44.46 | 45.41 | +2.14% | |
| 44.63 | 45.10 | 41.97 | 44.46 | -2.44% | |
| 47.98 | 48.66 | 44.97 | 45.57 | -4.35% | |
| 48.64 | 48.64 | 45.81 | 47.64 | -0.19% | |
| 44.44 | 47.74 | 43.98 | 47.73 | +8.28% | |
| 40.56 | 45.00 | 40.56 | 44.08 | +6.52% | |
| 40.82 | 41.42 | 40.28 | 41.38 | +1.52% | |
| 39.05 | 41.15 | 38.91 | 40.76 | +3.43% | |
| 38.80 | 39.96 | 38.71 | 39.41 | +1.81% | |
| 40.88 | 40.88 | 38.38 | 38.71 | -4.84% | |
| 40.74 | 41.75 | 40.26 | 40.68 | -0.39% | |
| 41.21 | 41.79 | 40.53 | 40.84 | -0.83% | |
| 40.53 | 41.49 | 40.53 | 41.18 | +2.85% | |
| 40.25 | 41.12 | 39.77 | 40.04 | -0.72% | |
| 39.84 | 40.67 | 38.83 | 40.33 | +1.97% | |
| 39.39 | 40.36 | 39.12 | 39.55 | -0.28% | |
| 37.79 | 39.85 | 37.71 | 39.66 | +4.23% | |
| 37.34 | 38.67 | 36.94 | 38.05 | +1.87% | |
| 37.26 | 38.15 | 36.72 | 37.35 | -0.08% | |
| 36.87 | 37.66 | 36.09 | 37.38 | +0.24% | |
| 37.35 | 37.60 | 36.68 | 37.29 | -0.67% | |
| 36.16 | 37.83 | 35.99 | 37.54 | +3.79% | |
| 35.60 | 36.51 | 34.48 | 36.17 | +0.89% | |
| 36.07 | 36.36 | 34.90 | 35.85 | +0.82% | |
| 35.41 | 35.63 | 34.85 | 35.56 | -0.53% | |
| 35.14 | 35.76 | 34.83 | 35.75 | +1.74% | |
| 34.62 | 35.18 | 34.21 | 35.14 | +2.30% | |
| 33.93 | 34.35 | 33.70 | 34.35 | +1.54% | |
| 34.38 | 34.51 | 33.11 | 33.83 | -1.02% | |
| 33.81 | 34.22 | 33.58 | 34.18 | +0.18% | |
| 33.46 | 34.22 | 33.36 | 34.12 | +1.82% | |
| 33.36 | 33.94 | 33.11 | 33.51 | +1.24% | |
| 33.33 | 33.38 | 32.63 | 33.10 | -0.21% | |
| 32.65 | 33.49 | 32.27 | 33.17 | +0.85% | |
| 35.89 | 36.00 | 32.82 | 32.89 | -7.82% | |
| 35.61 | 36.28 | 35.25 | 35.68 | +1.62% | |
| 35.30 | 35.53 | 35.04 | 35.11 | -0.71% | |
| 35.68 | 35.92 | 35.18 | 35.36 | -0.51% | |
| 35.00 | 36.18 | 34.61 | 35.54 | +2.75% | |
| 34.28 | 34.90 | 34.01 | 34.59 | +0.67% | |
| 34.78 | 35.25 | 34.02 | 34.36 | -0.46% | |
| 34.16 | 34.55 | 32.70 | 34.52 | +0.61% | |
| 33.48 | 34.74 | 33.48 | 34.31 | +1.48% | |
| 33.92 | 34.25 | 33.25 | 33.81 | -1.66% | |
| 33.91 | 34.45 | 33.55 | 34.38 | +2.32% | |
| 33.71 | 34.07 | 33.35 | 33.60 | +0.42% | |
| 33.29 | 33.79 | 33.15 | 33.46 | +0.18% | |
| 34.13 | 34.13 | 33.36 | 33.40 | -1.76% | |
| 34.63 | 34.93 | 33.94 | 34.00 | -1.62% | |
| 34.96 | 35.18 | 34.56 | 34.56 | -1.23% | |
| 33.78 | 35.22 | 33.78 | 34.99 | +4.35% | |
| 33.41 | 33.84 | 33.15 | 33.53 | -0.18% | |
| 33.73 | 33.92 | 33.02 | 33.59 | -0.44% | |
| 33.39 | 33.85 | 33.23 | 33.74 | +1.02% | |
| 33.76 | 34.03 | 33.10 | 33.40 | -0.57% | |
| 33.71 | 34.04 | 33.33 | 33.59 | +0.15% | |
| 32.94 | 33.76 | 32.68 | 33.54 | +1.33% | |
| 32.78 | 33.60 | 32.01 | 33.10 | +1.22% | |
| 31.88 | 32.74 | 31.71 | 32.70 | +2.57% | |
| 32.00 | 32.21 | 31.26 | 31.88 | -0.50% | |
| 31.66 | 32.15 | 31.30 | 32.04 | +0.38% | |
| 32.50 | 33.41 | 31.68 | 31.92 | -1.48% | |
| 32.21 | 32.82 | 31.90 | 32.40 | +0.25% | |
| 32.74 | 32.85 | 32.06 | 32.32 | -1.25% | |
| 33.47 | 33.79 | 32.72 | 32.73 | -1.62% | |
| 34.02 | 34.20 | 33.20 | 33.27 | -2.66% | |
| 34.05 | 34.26 | 33.64 | 34.18 | +0.15% | |
| 34.23 | 34.33 | 33.68 | 34.13 | -0.58% | |
| 34.36 | 34.70 | 34.08 | 34.33 | -0.09% | |
| 34.15 | 34.97 | 33.83 | 34.36 | +1.33% | |
| 33.76 | 34.01 | 33.32 | 33.91 | 0.00% | |
| 34.22 | 34.46 | 33.74 | 33.91 | -0.44% | |
| 32.98 | 34.34 | 32.98 | 34.06 | +2.84% | |
| 33.33 | 33.71 | 32.99 | 33.12 | -1.31% | |
| 33.67 | 34.25 | 33.24 | 33.56 | +0.54% | |
| 33.45 | 34.66 | 33.04 | 33.38 | +0.21% | |
| 33.19 | 34.51 | 33.09 | 33.31 | +0.03% | |
| 32.39 | 33.81 | 32.24 | 33.30 | +2.18% | |
| 31.93 | 33.71 | 31.93 | 32.59 | +0.96% | |
| 33.68 | 35.00 | 32.20 | 32.28 | -4.16% | |
| 34.53 | 35.92 | 33.16 | 33.68 | -3.96% | |
| 35.22 | 36.50 | 32.82 | 35.07 | +4.69% | |
| 33.67 | 33.78 | 33.10 | 33.50 | -0.56% | |
| 33.54 | 33.74 | 32.34 | 33.69 | +0.96% | |
| 32.99 | 33.39 | 32.89 | 33.37 | +1.15% | |
| 32.95 | 33.19 | 32.46 | 32.99 | -0.03% | |
| 32.46 | 33.56 | 32.46 | 33.00 | +0.95% | |
| 31.83 | 32.93 | 31.83 | 32.69 | +2.77% | |
| 32.39 | 32.61 | 31.74 | 31.81 | -1.64% | |
| 31.75 | 32.55 | 31.71 | 32.34 | +2.05% | |
| 32.29 | 32.88 | 31.56 | 31.69 | -1.18% | |
| 31.76 | 32.37 | 31.23 | 32.07 | +0.16% | |
| 32.07 | 32.28 | 31.84 | 32.02 | -0.44% | |
| 33.19 | 33.48 | 32.09 | 32.16 | -3.22% | |
| 32.61 | 33.37 | 32.26 | 33.23 | +1.68% | |
| 33.30 | 33.59 | 32.25 | 32.68 | -1.83% | |
| 33.70 | 33.91 | 33.25 | 33.29 | -1.28% | |
| 32.87 | 33.97 | 32.72 | 33.72 | +2.40% | |
| 32.43 | 33.33 | 32.07 | 32.93 | +2.78% | |
| 31.76 | 32.24 | 31.00 | 32.04 | +1.04% | |
| 32.31 | 32.67 | 31.69 | 31.71 | -1.95% | |
| 31.87 | 32.79 | 31.75 | 32.34 | +1.86% | |
| 31.97 | 32.17 | 31.46 | 31.75 | -1.61% | |
| 32.26 | 32.38 | 31.14 | 32.27 | +0.75% | |
| 31.87 | 32.33 | 31.74 | 32.03 | +0.13% | |
| 31.73 | 32.26 | 31.52 | 31.99 | +0.63% | |
| 31.97 | 32.60 | 31.70 | 31.79 | -0.56% | |
| 31.48 | 32.12 | 31.48 | 31.97 | +0.57% | |
| 32.03 | 32.34 | 31.64 | 31.79 | -0.97% | |
| 32.15 | 32.43 | 31.70 | 32.10 | +0.78% | |
| 31.63 | 32.19 | 31.52 | 31.85 | +1.79% | |
| 31.12 | 31.30 | 30.46 | 31.29 | +1.03% | |
| 32.36 | 32.46 | 30.77 | 30.97 | -4.32% | |
| 32.25 | 32.82 | 32.05 | 32.37 | +1.09% | |
| 32.22 | 32.41 | 31.52 | 32.02 | -0.96% | |
| 33.34 | 33.77 | 32.22 | 32.33 | -3.06% | |
| 33.18 | 33.65 | 32.51 | 33.35 | +1.46% | |
| 31.53 | 32.95 | 31.53 | 32.87 | +3.72% | |
| 30.88 | 32.01 | 30.51 | 31.69 | +3.60% | |
| 30.32 | 30.84 | 30.31 | 30.59 | +0.07% | |
| 31.07 | 31.45 | 30.41 | 30.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REX chart for longer ranges.